Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Tiger Metals Inc (OP: SLVTF )

0.1645 -0.0001 (-0.06%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.4140 0.4329 0.3910 0.3910 17,200 +0.00(+0.70%)
Oct 29, 2020 0.3920 0.4058 0.3881 0.3883 19,643 -0.01(-2.93%)
Oct 28, 2020 0.4366 0.4366 0.4000 0.4000 79,815 -0.05(-12.09%)
Oct 27, 2020 0.4479 0.4600 0.4408 0.4550 76,201 +0.00(+0.95%)
Oct 26, 2020 0.4630 0.4630 0.4308 0.4507 35,291 +0.00(+0.90%)
Oct 23, 2020 0.4355 0.4600 0.4355 0.4467 9,300 +0.01(+1.52%)
Oct 22, 2020 0.4442 0.4442 0.4400 0.4400 8,945 -0.02(-3.76%)
Oct 21, 2020 0.4604 0.4608 0.4400 0.4572 47,800 +0.00(+0.48%)
Oct 20, 2020 0.4470 0.4550 0.4470 0.4550 25,269 +0.01(+1.45%)
Oct 19, 2020 0.4483 0.4485 0.4366 0.4485 23,375 -0.00(-0.86%)
Oct 16, 2020 0.4580 0.4602 0.4437 0.4524 28,600 +0.00(+0.31%)
Oct 15, 2020 0.4430 0.4563 0.4300 0.4510 20,432 -0.01(-1.33%)
Oct 14, 2020 0.4517 0.4590 0.4517 0.4571 3,730 -0.00(-0.63%)
Oct 13, 2020 0.4619 0.4619 0.4454 0.4600 34,293 -0.01(-2.13%)
Oct 12, 2020 0.4700 0.4700 0.4410 0.4700 18,118 +0.02(+3.52%)
Oct 09, 2020 0.4719 0.4719 0.4540 0.4540 53,100 +0.00(+0.49%)
Oct 08, 2020 0.4500 0.4530 0.4441 0.4518 12,090 +0.00(+0.22%)
Oct 07, 2020 0.4500 0.4649 0.4100 0.4508 147,599 +0.03(+6.25%)
Oct 06, 2020 0.4296 0.4334 0.4243 0.4243 5,200 -0.01(-2.91%)
Oct 05, 2020 0.4500 0.4500 0.4248 0.4370 14,689 -0.00(-0.43%)
Oct 02, 2020 0.4479 0.4479 0.4100 0.4389 139,900 +0.02(+3.76%)
Oct 01, 2020 0.4766 0.4766 0.4230 0.4230 42,420 -0.03(-6.00%)
Sep 30, 2020 0.4145 0.4579 0.4145 0.4500 135,610 +0.03(+7.58%)
Sep 29, 2020 0.4000 0.4254 0.3929 0.4183 68,183 +0.03(+6.85%)
Sep 28, 2020 0.4100 0.4113 0.3915 0.3915 16,825 -0.00(-0.18%)
Sep 25, 2020 0.4051 0.4067 0.3922 0.3922 28,300 +0.01(+3.62%)
Sep 24, 2020 0.3790 0.3869 0.3500 0.3785 74,585 +0.01(+2.83%)
Sep 23, 2020 0.3940 0.4064 0.3562 0.3681 393,236 -0.01(-2.00%)
Sep 22, 2020 0.3900 0.4077 0.3674 0.3756 220,424 -0.03(-7.78%)
Sep 21, 2020 0.4100 0.4271 0.3819 0.4073 90,908 -0.01(-3.46%)
Sep 18, 2020 0.4265 0.4525 0.4219 0.4219 6,600 -0.02(-3.74%)
Sep 17, 2020 0.4208 0.4800 0.4208 0.4383 681,938 +0.03(+6.90%)
Sep 16, 2020 0.4098 0.4149 0.4000 0.4100 47,860 -0.00(-1.06%)
Sep 15, 2020 0.4300 0.4300 0.4025 0.4144 26,464 +0.00(+0.39%)
Sep 14, 2020 0.4144 0.4269 0.4099 0.4128 12,168 -0.01(-1.71%)
Sep 11, 2020 0.4121 0.4200 0.4071 0.4200 13,200 -0.00(-0.64%)
Sep 10, 2020 0.3835 0.4380 0.3800 0.4227 36,592 -0.00(-0.42%)
Sep 09, 2020 0.4575 0.4575 0.4167 0.4245 75,961 -0.02(-3.52%)
Sep 08, 2020 0.4045 0.4400 0.4000 0.4400 88,117 +0.02(+3.92%)
Sep 04, 2020 0.4000 0.4245 0.3772 0.4234 65,900 -0.02(-4.19%)
Sep 03, 2020 0.4480 0.4483 0.4141 0.4419 54,931 +0.01(+1.40%)
Sep 02, 2020 0.4330 0.4437 0.4285 0.4358 56,306 -0.02(-3.41%)
Sep 01, 2020 0.4729 0.4833 0.4455 0.4512 82,496 +0.02(+4.81%)
Aug 31, 2020 0.4560 0.4560 0.4177 0.4305 94,280 +0.02(+3.71%)
Aug 28, 2020 0.4474 0.4474 0.4150 0.4151 23,000 -0.02(-3.67%)
Aug 27, 2020 0.3935 0.4446 0.3620 0.4309 167,312 +0.05(+14.09%)
Aug 26, 2020 0.3198 0.3777 0.3176 0.3777 266,991 +0.06(+20.40%)
Aug 25, 2020 0.3363 0.3436 0.2998 0.3137 271,961 -0.04(-10.06%)
Aug 24, 2020 0.3518 0.3991 0.3372 0.3488 288,306 -0.00(-0.03%)
Aug 21, 2020 0.4012 0.4012 0.3489 0.3489 127,000 -0.04(-11.04%)
Aug 20, 2020 0.3800 0.3922 0.3727 0.3922 16,150 +0.01(+2.14%)
Aug 19, 2020 0.4100 0.4159 0.3728 0.3840 158,690 -0.03(-7.65%)
Aug 18, 2020 0.4225 0.4288 0.4050 0.4158 62,662 +0.00(+0.07%)
Aug 17, 2020 0.4350 0.4450 0.4093 0.4155 48,079 -0.01(-3.37%)
Aug 14, 2020 0.4381 0.4415 0.4255 0.4300 149,300 +0.01(+1.97%)
Aug 13, 2020 0.3933 0.4450 0.3857 0.4217 212,227 +0.04(+11.56%)
Aug 12, 2020 0.4825 0.5120 0.3772 0.3780 304,903 -0.06(-14.07%)
Aug 11, 2020 0.4562 0.4972 0.4084 0.4399 312,946 -0.07(-13.75%)
Aug 10, 2020 0.4400 0.5191 0.4257 0.5100 380,500 +0.09(+21.43%)
Aug 07, 2020 0.4262 0.4373 0.4181 0.4200 106,900 +0.00(+0.24%)
Aug 06, 2020 0.4440 0.4480 0.4132 0.4190 147,259 -0.01(-3.23%)
Aug 05, 2020 0.4330 0.4330 0.3977 0.4330 164,493 +0.04(+9.45%)
Aug 04, 2020 0.3675 0.4136 0.3675 0.3956 62,884 +0.05(+13.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.